Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.490 1.500 1.440 1.470 30,864 +0.03(+2.08%)
Mar 30, 2017 1.470 1.489 1.440 1.440 14,514 +0.00(+0.00%)
Mar 29, 2017 1.435 1.467 1.435 1.440 3,134 +0.03(+2.13%)
Mar 28, 2017 1.450 1.496 1.410 1.410 11,546 -0.04(-2.76%)
Mar 27, 2017 1.490 1.495 1.450 1.450 13,645 -0.05(-3.33%)
Mar 24, 2017 1.480 1.500 1.480 1.500 2,774 -0.01(-0.66%)
Mar 23, 2017 1.450 1.520 1.450 1.510 10,462 +0.06(+4.14%)
Mar 22, 2017 1.500 1.500 1.450 1.450 15,887 -0.06(-3.97%)
Mar 21, 2017 1.508 1.520 1.500 1.510 9,495 -0.02(-1.31%)
Mar 20, 2017 1.530 1.530 1.500 1.530 3,623 +0.01(+0.66%)
Mar 17, 2017 1.540 1.540 1.480 1.520 16,478 -0.01(-0.65%)
Mar 16, 2017 1.510 1.540 1.500 1.530 10,986 +0.00(+0.00%)
Mar 15, 2017 1.490 1.530 1.490 1.530 8,723 +0.04(+2.68%)
Mar 14, 2017 1.500 1.520 1.480 1.490 22,476 -0.02(-1.32%)
Mar 13, 2017 1.520 1.520 1.480 1.510 19,574 +0.02(+1.34%)
Mar 10, 2017 1.500 1.500 1.454 1.490 7,753 +0.03(+2.05%)
Mar 09, 2017 1.500 1.500 1.460 1.460 17,458 -0.04(-2.67%)
Mar 08, 2017 1.530 1.530 1.470 1.500 8,160 +0.00(+0.00%)
Mar 07, 2017 1.450 1.530 1.403 1.500 6,263 +0.01(+0.67%)
Mar 06, 2017 1.560 1.560 1.482 1.490 28,258 -0.07(-4.49%)
Mar 03, 2017 1.560 1.590 1.560 1.560 11,701 +0.00(+0.00%)
Mar 02, 2017 1.545 1.590 1.530 1.560 8,409 -0.01(-0.64%)
Mar 01, 2017 1.540 1.600 1.502 1.570 24,633 +0.08(+5.37%)
Feb 28, 2017 1.600 1.620 1.490 1.490 14,916 -0.09(-5.70%)
Feb 27, 2017 1.600 1.600 1.551 1.580 33,230 -0.05(-3.07%)
Feb 24, 2017 1.640 1.640 1.580 1.630 33,727 +0.02(+1.24%)
Feb 23, 2017 1.650 1.650 1.600 1.610 15,274 +0.00(+0.00%)
Feb 22, 2017 1.620 1.620 1.580 1.610 48,179 +0.03(+1.90%)
Feb 21, 2017 1.580 1.610 1.551 1.580 19,473 -0.01(-0.63%)
Feb 17, 2017 1.590 1.590 1.590 0 -0.02(-1.24%)
Feb 16, 2017 1.598 1.650 1.590 1.610 42,475 +0.03(+1.90%)
Feb 15, 2017 1.560 1.623 1.550 1.580 48,637 +0.05(+3.27%)
Feb 14, 2017 1.525 1.630 1.520 1.530 67,899 +0.01(+0.66%)
Feb 13, 2017 1.520 1.549 1.430 1.520 49,021 +0.02(+1.33%)
Feb 10, 2017 1.488 1.600 1.470 1.500 63,275 +0.01(+0.66%)
Feb 09, 2017 1.440 1.520 1.305 1.490 49,430 +0.04(+2.77%)
Feb 08, 2017 1.482 1.482 1.430 1.450 13,770 +0.02(+1.40%)
Feb 07, 2017 1.460 1.480 1.400 1.430 45,738 -0.04(-2.98%)
Feb 06, 2017 1.480 1.538 1.460 1.474 13,810 -0.05(-3.03%)
Feb 03, 2017 1.548 1.560 1.480 1.520 32,943 +0.02(+1.33%)
Feb 02, 2017 1.460 1.530 1.437 1.500 37,347 +0.07(+4.83%)
Feb 01, 2017 1.435 1.478 1.400 1.431 2,522 -0.02(-1.32%)
Jan 31, 2017 1.420 1.472 1.410 1.450 45,089 +0.03(+2.11%)
Jan 30, 2017 1.417 1.470 1.410 1.420 27,905 +0.01(+0.71%)
Jan 27, 2017 1.420 1.440 1.410 1.410 8,799 -0.01(-0.70%)
Jan 26, 2017 1.417 1.470 1.401 1.420 29,853 +0.03(+2.16%)
Jan 25, 2017 1.331 1.500 1.330 1.390 101,309 +0.05(+3.73%)
Jan 24, 2017 1.350 1.400 1.320 1.340 44,791 +0.03(+2.29%)
Jan 23, 2017 1.380 1.430 1.300 1.310 71,109 -0.06(-4.38%)
Jan 20, 2017 1.300 1.390 1.300 1.370 33,466 +0.08(+6.20%)
Jan 19, 2017 1.290 1.320 1.290 1.290 17,346 -0.01(-0.77%)
Jan 18, 2017 1.300 1.390 1.300 1.300 31,474 +0.00(+0.00%)
Jan 17, 2017 1.350 1.370 1.290 1.300 12,287 -0.02(-1.52%)
Jan 13, 2017 1.320 1.320 1.320 0 +0.02(+1.54%)
Jan 12, 2017 1.350 1.350 1.300 1.300 55,395 -0.08(-5.73%)
Jan 11, 2017 1.340 1.397 1.310 1.379 19,591 +0.04(+2.91%)
Jan 10, 2017 1.350 1.360 1.330 1.340 34,892 -0.01(-0.74%)
Jan 09, 2017 1.330 1.419 1.330 1.350 28,824 +0.02(+1.50%)
Jan 06, 2017 1.360 1.440 1.300 1.330 26,811 -0.03(-2.21%)
Jan 05, 2017 1.380 1.440 1.350 1.360 45,591 +0.00(+0.00%)
Jan 04, 2017 1.310 1.469 1.302 1.360 64,352 +0.06(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.